Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TJX.US
159.77-0.94(-0.58%)(czas lokalny: 08.06.2026 16:00)The TJX Companies, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2026 | 158.82 | 161.78 | 158.73 | 160.69 | 332 448 | 0 |
| 04.06.2026 | 159.95 | 160.76 | 157.94 | 158.64 | 422 928 | 0 |
| 03.06.2026 | 153.50 | 158.06 | 153.50 | 157.91 | 410 184 | 0 |
| 02.06.2026 | 152.75 | 154.19 | 152.38 | 153.66 | 506 988 | 0 |
| 01.06.2026 | 153.67 | 154.11 | 152.42 | 152.75 | 348 672 | 0 |
| 29.05.2026 | 155.18 | 156.51 | 154.24 | 154.79 | 422 858 | 0 |
| 28.05.2026 | 156.00 | 157.62 | 153.77 | 154.89 | 1 206 842 | 0 |
| 27.05.2026 | 159.99 | 160.84 | 156.57 | 157.05 | 661 008 | 0 |
| 26.05.2026 | 158.25 | 159.81 | 156.95 | 158.99 | 489 408 | 0 |
| 22.05.2026 | 157.77 | 158.45 | 155.91 | 158.22 | 462 502 | 0 |
| 21.05.2026 | 159.69 | 159.92 | 156.56 | 157.41 | 550 174 | 0 |
| 20.05.2026 | 153.19 | 160.59 | 152.57 | 159.24 | 990 692 | 0 |
| 19.05.2026 | 149.79 | 152.51 | 148.79 | 150.70 | 850 916 | 0 |
| 18.05.2026 | 148.05 | 151.60 | 147.94 | 150.27 | 869 788 | 0 |
| 15.05.2026 | 147.77 | 148.37 | 147.09 | 147.44 | 603 054 | 0 |
| 14.05.2026 | 147.35 | 148.05 | 146.41 | 147.39 | 907 338 | 0 |
| 13.05.2026 | 149.10 | 149.79 | 146.18 | 147.02 | 496 894 | 0 |
| 12.05.2026 | 148.96 | 151.05 | 147.15 | 150.21 | 477 966 | 0 |
| 11.05.2026 | 153.40 | 153.61 | 147.26 | 148.86 | 576 256 | 0 |
| 08.05.2026 | 154.52 | 155.30 | 152.57 | 153.37 | 188 128 | 0 |
| 07.05.2026 | 156.02 | 157.41 | 153.42 | 154.41 | 220 356 | 0 |
| 06.05.2026 | 155.85 | 156.15 | 153.26 | 155.38 | 297 920 | 0 |
| 05.05.2026 | 155.18 | 157.12 | 154.70 | 154.93 | 218 426 | 0 |
| 04.05.2026 | 155.88 | 156.75 | 153.50 | 154.63 | 202 322 | 0 |
| 01.05.2026 | 157.31 | 158.27 | 156.06 | 156.84 | 120 258 | 0 |
| 30.04.2026 | 156.09 | 157.54 | 155.50 | 156.79 | 123 320 | 0 |
| 29.04.2026 | 156.46 | 156.69 | 155.20 | 156.12 | 124 770 | 0 |
| 28.04.2026 | 158.27 | 158.73 | 155.91 | 157.22 | 143 632 | 0 |
| 27.04.2026 | 156.78 | 158.76 | 156.77 | 157.54 | 187 747 | 0 |
| 24.04.2026 | 158.15 | 158.15 | 155.76 | 157.03 | 150 988 | 0 |
| 23.04.2026 | 159.37 | 160.50 | 157.53 | 158.36 | 157 138 | 0 |
| 22.04.2026 | 159.44 | 159.71 | 158.22 | 158.50 | 116 266 | 0 |
| 21.04.2026 | 160.16 | 160.69 | 158.50 | 159.24 | 191 886 | 0 |
| 20.04.2026 | 160.68 | 161.48 | 159.38 | 159.69 | 140 082 | 0 |
| 17.04.2026 | 158.50 | 161.38 | 158.50 | 160.66 | 208 946 | 0 |
| 16.04.2026 | 160.40 | 160.83 | 156.43 | 157.44 | 127 637 | 0 |
| 15.04.2026 | 159.62 | 161.27 | 159.04 | 160.24 | 135 918 | 0 |
| 14.04.2026 | 158.58 | 160.36 | 157.91 | 160.29 | 192 494 | 0 |
| 13.04.2026 | 160.72 | 160.99 | 157.40 | 159.27 | 222 798 | 0 |
| 10.04.2026 | 164.44 | 164.44 | 160.47 | 161.64 | 149 481 | 0 |
| 09.04.2026 | 161.01 | 165.80 | 160.56 | 165.03 | 208 115 | 0 |
| 08.04.2026 | 158.70 | 161.89 | 158.36 | 161.70 | 185 333 | 0 |
| 07.04.2026 | 161.26 | 161.41 | 157.43 | 157.59 | 139 643 | 0 |
| 06.04.2026 | 160.62 | 162.16 | 160.00 | 161.85 | 100 740 | 0 |
| 02.04.2026 | 161.50 | 162.24 | 160.18 | 161.27 | 175 497 | 0 |
| 01.04.2026 | 160.15 | 162.33 | 160.01 | 162.00 | 210 754 | 0 |
| 31.03.2026 | 157.43 | 160.32 | 156.86 | 159.73 | 118 242 | 0 |
| 30.03.2026 | 157.25 | 157.64 | 155.27 | 155.82 | 168 565 | 0 |
| 27.03.2026 | 157.07 | 158.00 | 154.47 | 155.10 | 110 608 | 0 |
| 26.03.2026 | 159.33 | 159.90 | 157.16 | 157.64 | 194 109 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
